殷图网联(835508)股票行情
殷图网联(835508)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-30 | 27.170 | 26.390 | -0.370 | -1.38% | 26.220 | 27.200 | 7350 | 1973.679 | 2.35% |
| 2025-09-29 | 26.300 | 26.760 | 0.450 | 1.71% | 26.270 | 26.980 | 9674 | 2577.716 | 3.10% |
| 2025-09-26 | 27.500 | 26.310 | -1.110 | -4.05% | 26.310 | 27.530 | 15957 | 4264.617 | 5.11% |
| 2025-09-25 | 28.260 | 27.420 | -0.840 | -2.97% | 27.350 | 28.450 | 8543 | 2382.465 | 2.73% |
| 2025-09-24 | 28.160 | 28.260 | 0.260 | 0.93% | 27.710 | 28.480 | 10713 | 3012.822 | 3.43% |
| 2025-09-23 | 28.800 | 28.000 | -0.500 | -1.75% | 27.120 | 28.800 | 10425 | 2905.572 | 3.34% |
| 2025-09-22 | 29.410 | 28.500 | -0.600 | -2.06% | 28.380 | 29.500 | 11550 | 3325.854 | 3.70% |
| 2025-09-19 | 29.000 | 29.100 | 0.070 | 0.24% | 28.800 | 29.860 | 11000 | 3218.384 | 3.52% |
| 2025-09-18 | 29.700 | 29.030 | -0.620 | -2.09% | 28.950 | 30.460 | 16994 | 5068.659 | 5.44% |
| 2025-09-17 | 29.500 | 29.650 | 0.250 | 0.85% | 29.190 | 29.870 | 10103 | 2992.893 | 3.23% |
| 2025-09-16 | 30.030 | 29.400 | -0.150 | -0.51% | 28.900 | 30.030 | 11572 | 3382.320 | 3.70% |
| 2025-09-15 | 29.750 | 29.550 | 0.030 | 0.10% | 29.510 | 30.200 | 13431 | 4010.001 | 4.30% |
| 2025-09-12 | 30.200 | 29.520 | -0.440 | -1.47% | 29.380 | 30.250 | 14335 | 4258.073 | 4.59% |
| 2025-09-11 | 30.660 | 29.960 | -0.790 | -2.57% | 29.830 | 30.690 | 20956 | 6297.999 | 6.71% |
| 2025-09-10 | 32.250 | 30.750 | -2.160 | -6.56% | 30.420 | 32.590 | 29414 | 9171.949 | 9.41% |
| 2025-09-09 | 31.050 | 32.910 | 1.260 | 3.98% | 30.600 | 33.280 | 38658 | 12307.943 | 12.37% |
| 2025-09-08 | 32.700 | 31.650 | -1.290 | -3.92% | 30.920 | 33.010 | 35690 | 11257.731 | 11.42% |
| 2025-09-05 | 30.300 | 32.940 | 2.750 | 9.11% | 29.710 | 34.400 | 56495 | 18445.963 | 18.08% |
| 2025-09-04 | 28.990 | 30.190 | 1.360 | 4.72% | 28.990 | 30.550 | 31118 | 9369.883 | 9.96% |
| 2025-09-03 | 30.400 | 28.830 | -1.150 | -3.84% | 28.600 | 30.430 | 14227 | 4192.254 | 4.55% |
| 2025-09-02 | 29.400 | 29.980 | 0.750 | 2.57% | 29.000 | 30.150 | 20592 | 6118.500 | 6.59% |
| 2025-09-01 | 29.850 | 29.230 | -0.660 | -2.21% | 28.890 | 29.850 | 14128 | 4128.976 | 4.52% |
| 2025-08-29 | 28.790 | 29.890 | 1.480 | 5.21% | 28.300 | 30.450 | 26902 | 7952.963 | 8.61% |
| 2025-08-28 | 29.070 | 28.410 | -0.490 | -1.70% | 27.550 | 29.190 | 16243 | 4595.826 | 5.20% |
| 2025-08-27 | 29.180 | 28.900 | 0.000 | 0.00% | 28.900 | 29.630 | 16098 | 4718.031 | 5.15% |
| 2025-08-26 | 29.380 | 28.900 | -0.420 | -1.43% | 28.900 | 29.760 | 10749 | 3127.714 | 3.44% |
| 2025-08-25 | 30.000 | 29.320 | -0.520 | -1.74% | 28.890 | 30.010 | 16173 | 4744.917 | 5.18% |
| 2025-08-22 | 30.400 | 29.840 | -0.410 | -1.36% | 29.600 | 30.600 | 12006 | 3584.687 | 3.84% |
| 2025-08-21 | 29.980 | 30.250 | 0.250 | 0.83% | 29.720 | 30.570 | 17705 | 5343.803 | 5.67% |
| 2025-08-20 | 29.890 | 30.000 | 0.160 | 0.54% | 29.070 | 30.140 | 11190 | 3314.724 | 3.58% |
| 2025-08-19 | 30.160 | 29.840 | 0.020 | 0.07% | 29.790 | 30.480 | 19856 | 5998.331 | 6.35% |
| 2025-08-18 | 29.170 | 29.820 | 0.790 | 2.72% | 29.170 | 29.960 | 14678 | 4362.136 | 4.70% |
| 2025-08-15 | 28.210 | 29.030 | 0.840 | 2.98% | 28.210 | 29.150 | 9600 | 2767.240 | 3.07% |
| 2025-08-14 | 29.260 | 28.190 | -1.080 | -3.69% | 28.080 | 29.440 | 13326 | 3817.670 | 4.27% |
| 2025-08-13 | 29.800 | 29.270 | -0.200 | -0.68% | 29.100 | 29.800 | 9876 | 2899.502 | 3.16% |
| 2025-08-12 | 29.790 | 29.470 | -0.300 | -1.01% | 29.400 | 30.400 | 9770 | 2907.894 | 3.13% |
| 2025-08-11 | 29.730 | 29.770 | 0.470 | 1.60% | 29.510 | 29.880 | 7173 | 2132.309 | 2.30% |
| 2025-08-08 | 29.910 | 29.300 | -0.590 | -1.97% | 29.180 | 30.080 | 9594 | 2843.050 | 3.07% |
| 2025-08-07 | 30.310 | 29.890 | -0.410 | -1.35% | 29.890 | 30.850 | 10006 | 3033.420 | 3.20% |
| 2025-08-06 | 29.880 | 30.300 | 0.300 | 1.00% | 29.630 | 30.450 | 10664 | 3214.835 | 3.41% |
| 2025-08-05 | 29.990 | 30.000 | 0.290 | 0.98% | 29.510 | 30.130 | 8413 | 2506.582 | 2.69% |
| 2025-08-04 | 29.550 | 29.710 | 0.210 | 0.71% | 29.160 | 29.730 | 6519 | 1925.097 | 2.09% |
| 2025-08-01 | 29.180 | 29.500 | 0.350 | 1.20% | 29.100 | 29.980 | 8436 | 2486.802 | 2.70% |
| 2025-07-31 | 29.700 | 29.150 | -0.520 | -1.75% | 29.090 | 29.890 | 9630 | 2840.391 | 3.08% |
| 2025-07-30 | 30.350 | 29.670 | -0.520 | -1.72% | 29.500 | 30.350 | 10840 | 3233.376 | 3.47% |
| 2025-07-29 | 30.840 | 30.190 | -0.660 | -2.14% | 30.010 | 30.840 | 12521 | 3778.771 | 4.01% |
| 2025-07-28 | 30.600 | 30.850 | 0.250 | 0.82% | 30.320 | 31.150 | 13455 | 4132.729 | 4.31% |
| 2025-07-25 | 31.160 | 30.600 | -0.550 | -1.77% | 30.560 | 31.800 | 17981 | 5600.996 | 5.75% |
| 2025-07-24 | 30.970 | 31.150 | -0.070 | -0.22% | 30.900 | 31.540 | 18075 | 5634.680 | 5.78% |
| 2025-07-23 | 32.880 | 31.220 | -2.670 | -7.88% | 31.180 | 32.900 | 38847 | 12375.659 | 12.43% |
| 2025-07-22 | 30.880 | 33.890 | 3.140 | 10.21% | 30.800 | 33.890 | 54420 | 17732.176 | 17.42% |
| 2025-07-21 | 30.200 | 30.750 | 0.750 | 2.50% | 30.070 | 30.880 | 16456 | 5032.863 | 5.27% |
| 2025-07-18 | 30.080 | 30.000 | 0.190 | 0.64% | 29.820 | 30.460 | 8549 | 2573.703 | 2.74% |
| 2025-07-17 | 29.900 | 29.810 | 0.260 | 0.88% | 29.560 | 30.070 | 9081 | 2709.784 | 2.91% |
| 2025-07-16 | 29.600 | 29.550 | -0.210 | -0.71% | 29.400 | 30.120 | 7525 | 2231.670 | 2.41% |
| 2025-07-15 | 30.520 | 29.760 | -0.260 | -0.87% | 29.350 | 30.700 | 10473 | 3130.410 | 3.35% |
| 2025-07-14 | 30.000 | 30.020 | -0.180 | -0.60% | 29.980 | 30.700 | 10211 | 3091.979 | 3.27% |
| 2025-07-11 | 29.890 | 30.200 | 0.550 | 1.85% | 29.550 | 30.470 | 11166 | 3358.062 | 3.57% |
| 2025-07-10 | 30.400 | 29.650 | -0.390 | -1.30% | 29.500 | 30.400 | 11820 | 3522.448 | 3.78% |
| 2025-07-09 | 31.290 | 30.040 | -1.250 | -3.99% | 30.000 | 31.500 | 18001 | 5505.950 | 5.76% |
| 2025-07-08 | 31.850 | 31.290 | -0.590 | -1.85% | 31.030 | 31.860 | 17634 | 5518.890 | 5.64% |
| 2025-07-07 | 30.790 | 31.880 | 1.610 | 5.32% | 30.500 | 32.140 | 24397 | 7712.646 | 7.81% |
| 2025-07-04 | 31.770 | 30.270 | -1.430 | -4.51% | 30.250 | 32.300 | 16763 | 5205.543 | 5.36% |
| 2025-07-03 | 31.400 | 31.700 | 0.400 | 1.28% | 30.550 | 32.150 | 20198 | 6363.694 | 6.46% |
| 2025-07-02 | 31.100 | 31.300 | 0.100 | 0.32% | 30.780 | 31.800 | 13327 | 4160.116 | 4.27% |
| 2025-07-01 | 32.990 | 31.200 | -1.600 | -4.88% | 30.660 | 33.370 | 27314 | 8603.355 | 8.74% |
| 2025-06-30 | 32.490 | 32.800 | 0.310 | 0.95% | 32.250 | 33.560 | 28833 | 9466.551 | 9.23% |
| 2025-06-27 | 33.930 | 32.490 | -1.440 | -4.24% | 32.400 | 35.500 | 47239 | 15847.677 | 15.12% |
| 2025-06-26 | 32.000 | 33.930 | 0.930 | 2.82% | 31.660 | 38.010 | 74223 | 26186.051 | 23.76% |
| 2025-06-25 | 29.800 | 33.000 | 3.150 | 10.55% | 29.360 | 35.360 | 72331 | 23535.570 | 23.15% |
| 2025-06-24 | 28.000 | 29.850 | 2.150 | 7.76% | 28.000 | 30.480 | 35463 | 10417.285 | 11.35% |
| 2025-06-23 | 27.010 | 27.700 | 0.720 | 2.67% | 26.610 | 27.800 | 10818 | 2966.747 | 3.46% |
| 2025-06-20 | 27.410 | 26.980 | -0.820 | -2.95% | 26.970 | 28.680 | 11912 | 3297.171 | 3.81% |
| 2025-06-19 | 28.060 | 27.800 | -0.730 | -2.56% | 27.390 | 29.800 | 17144 | 4919.048 | 5.49% |
| 2025-06-18 | 33.800 | 34.440 | 0.250 | 0.73% | 33.620 | 34.980 | 10639 | 3663.467 | 4.09% |
| 2025-06-17 | 33.330 | 34.190 | 0.750 | 2.24% | 33.330 | 34.880 | 12002 | 4118.079 | 4.61% |
| 2025-06-16 | 32.960 | 33.440 | -0.160 | -0.48% | 32.960 | 33.800 | 7036 | 2358.849 | 2.70% |
| 2025-06-13 | 35.000 | 33.600 | -1.450 | -4.14% | 33.520 | 35.380 | 12722 | 4368.035 | 4.89% |
| 2025-06-12 | 34.920 | 35.050 | -0.260 | -0.74% | 34.390 | 35.760 | 13872 | 4854.845 | 5.33% |
| 2025-06-11 | 35.170 | 35.310 | -0.040 | -0.11% | 34.250 | 35.580 | 15901 | 5591.705 | 6.11% |
深证大盘股票行情在线 K线走势图
殷图网联(835508)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
